Spot 302.96
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 08:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.84 | 30.20 | 30.02 | +1.00 | 46.8% | 273 | 46.8% | -0.00 | — | — | 0.01 | — |
| — | 28.84 | 29.20 | 29.02 | +1.00 | 46.6% | 274 | 46.6% | -0.00 | — | — | 0.01 | — |
| — | 27.84 | 28.24 | 28.04 | +1.00 | 46.2% | 275 | 46.2% | -0.00 | — | — | 0.01 | — |
| — | 26.84 | 27.20 | 27.02 | +1.00 | 45.7% | 276 | 45.7% | -0.00 | — | — | 0.01 | — |
| — | 25.85 | 26.20 | 26.02 | +1.00 | 45.0% | 277 | 45.0% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 24.85 | 25.20 | 25.02 | +1.00 | 44.2% | 278 | 44.2% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 23.85 | 24.21 | 24.03 | +1.00 | 43.1% | 279 | 43.1% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 22.85 | 23.21 | 23.03 | +0.99 | 42.0% | 280 | 42.0% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 21.85 | 22.21 | 22.03 | +0.99 | 40.8% | 281 | 40.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 20.86 | 21.21 | 21.04 | +0.99 | 39.5% | 282 | 39.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 20.36 | 20.71 | 20.54 | +0.99 | 38.8% | 282.5 | 38.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 19.86 | 20.21 | 20.04 | +0.99 | 38.1% | 283 | 38.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 18.86 | 19.21 | 19.04 | +0.99 | 36.8% | 284 | 36.8% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 17.86 | 18.22 | 18.04 | +0.99 | 35.4% | 285 | 35.4% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 16.87 | 17.22 | 17.05 | +0.99 | 34.0% | 286 | 34.0% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 15.87 | 16.21 | 16.04 | +0.99 | 32.5% | 287 | 32.5% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 15.37 | 15.71 | 15.54 | +0.99 | 31.8% | 287.5 | 31.8% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 14.95 | 15.21 | 15.08 | +0.99 | 31.1% | 288 | 31.1% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 13.96 | 14.22 | 14.09 | +0.99 | 29.7% | 289 | 29.7% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 12.96 | 13.22 | 13.09 | +0.98 | 28.2% | 290 | 28.2% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 11.97 | 12.16 | 12.06 | +0.98 | 26.7% | 291 | 26.7% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 10.97 | 11.24 | 11.11 | +0.98 | 25.3% | 292 | 25.3% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 10.48 | 10.74 | 10.61 | +0.97 | 24.6% | 292.5 | 24.6% | -0.03 | 0.06 | 0.05 | 0.06 | — |
| — | 9.98 | 10.25 | 10.12 | +0.97 | 23.9% | 293 | 23.9% | -0.03 | 0.06 | 0.05 | 0.07 | — |
| — | 9.00 | 9.26 | 9.13 | +0.96 | 22.7% | 294 | 22.7% | -0.04 | 0.07 | 0.07 | 0.08 | — |
| — | 8.02 | 8.28 | 8.15 | +0.95 | 21.6% | 295 | 21.6% | -0.05 | 0.10 | 0.09 | 0.10 | — |
| — | 7.05 | 7.31 | 7.18 | +0.93 | 20.7% | 296 | 20.7% | -0.07 | 0.13 | 0.12 | 0.14 | — |
| — | 6.09 | 6.35 | 6.22 | +0.91 | 19.8% | 297 | — | — | 0.17 | 0.16 | 0.18 | — |
| — | 5.63 | 5.87 | 5.75 | — | — | 297.5 | 19.4% | -0.10 | 0.20 | 0.18 | 0.21 | — |
| — | 5.16 | 5.40 | 5.28 | +0.88 | 18.9% | 298 | 18.9% | -0.12 | 0.23 | 0.22 | 0.25 | — |
| — | 4.25 | 4.48 | 4.37 | +0.84 | 17.8% | 299 | 17.8% | -0.16 | 0.33 | 0.31 | 0.34 | — |
| — | 3.37 | 3.61 | 3.49 | +0.78 | 16.8% | 300 | 16.8% | -0.22 | 0.46 | 0.44 | 0.47 | — |
| — | 2.57 | 2.78 | 2.67 | — | — | 301 | 15.8% | -0.30 | 0.63 | 0.62 | 0.64 | — |
| — | 1.87 | 1.98 | 1.93 | +0.60 | 15.1% | 302 | 15.1% | -0.41 | 0.92 | 0.90 | 0.94 | — |
| — | 1.57 | 1.68 | 1.62 | — | — | 302.5 | 14.9% | -0.47 | 1.10 | 1.07 | 1.13 | — |
| — | 1.29 | 1.36 | 1.32 | +0.47 | 14.9% | 303 | 14.9% | -0.53 | 1.31 | 1.29 | 1.34 | — |
| — | 0.86 | 0.90 | 0.88 | +0.36 | 14.8% | 304 | — | — | 1.86 | 1.79 | 1.93 | — |
| — | 0.53 | 0.58 | 0.56 | +0.25 | 14.6% | 305 | 14.6% | -0.75 | 2.56 | 2.46 | 2.65 | — |
| — | 0.30 | 0.33 | 0.32 | +0.16 | 14.3% | 306 | 14.3% | -0.84 | 3.35 | 3.23 | 3.46 | — |
| — | 0.16 | 0.19 | 0.17 | — | — | 307 | — | — | 4.21 | 4.08 | 4.35 | — |
| — | 0.11 | 0.14 | 0.12 | +0.07 | 14.3% | 307.5 | 14.3% | -0.93 | 4.67 | 4.53 | 4.81 | — |
| — | 0.08 | 0.10 | 0.09 | +0.06 | 14.4% | 308 | 14.4% | -0.96 | 5.14 | 5.00 | 5.29 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 14.9% | 309 | — | — | 6.12 | 5.97 | 6.26 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 310 | 15.5% | -0.99 | 7.12 | 6.99 | 7.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 16.1% | 311 | 16.1% | -1.00 | 8.12 | 7.98 | 8.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 16.7% | 312 | — | — | 9.12 | 8.98 | 9.25 | — |
| — | — | 0.01 | — | +0.01 | 16.9% | 312.5 | 16.9% | -1.00 | 9.61 | 9.47 | 9.75 | — |
| — | — | 0.01 | — | +0.00 | 17.1% | 313 | — | — | 10.12 | 9.98 | 10.25 | — |
| — | — | 0.01 | — | — | — | 314 | 17.4% | -1.00 | 11.12 | 10.98 | 11.25 | — |
| — | — | 0.01 | — | +0.00 | 17.5% | 315 | 17.5% | -1.00 | 12.12 | 11.98 | 12.25 | — |
| — | — | 0.01 | — | +0.00 | 17.3% | 317.5 | 17.3% | -1.00 | 14.62 | 14.48 | 14.75 | — |
| — | — | 0.01 | — | +0.00 | 16.8% | 320 | 16.8% | -1.00 | 17.07 | 16.90 | 17.25 | — |
| — | — | 0.01 | — | +0.00 | 15.8% | 325 | 15.8% | -1.00 | 22.07 | 21.90 | 22.25 | — |
| — | — | 0.01 | — | +0.00 | 15.2% | 330 | 15.2% | -1.00 | 27.07 | 26.90 | 27.25 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.